Options Chain for TRANSMEDICS GROUP INC COM (TMDX) - $71.00 as of 6/9/2026 6:51:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.40 | 36.50 | 34.45 | 31.75 | 0.00 | 0.00% | 0.86 | 0 | 7 | 3.57 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 45.00 | 28.40 | 31.50 | 29.95 | 25.13 | 0.00 | 0.00% | 0.67 | 0 | 242 | 2.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 50.00 | 23.50 | 26.10 | 24.80 | 18.00 | 0.00 | 0.00% | 0.50 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 18.40 | 21.20 | 19.80 | 15.00 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.86 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 13.70 | 16.80 | 15.25 | 15.30 | +4.70 | +44.34% | 0.25 | 57 | 176 | 1.68 | 0.99 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 8.90 | 11.40 | 10.15 | 11.00 | +2.70 | +32.53% | 0.16 | 3 | 118 | 1.41 | 0.93 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 5.20 | 7.90 | 6.55 | 6.67 | +2.07 | +45.00% | 0.09 | 47 | 2,909 | 0.75 | 0.77 | 0.04 | -0.16 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 2.35 | 3.30 | 2.83 | 3.20 | +0.70 | +28.00% | 0.04 | 152 | 642 | 0.59 | 0.52 | 0.06 | -0.19 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 80.00 | 0.70 | 1.55 | 1.13 | 1.45 | +0.37 | +34.26% | 0.01 | 22 | 622 | 0.61 | 0.27 | 0.05 | -0.15 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.08 | +19.05% | 0.01 | 51 | 663 | 0.68 | 0.11 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.08 | +66.67% | 0.00 | 6 | 127 | 0.75 | 0.03 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 95 | 68 | 0.74 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 134 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.07 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 80 | 3.62 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 4.70 | 2.35 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 24 | 4.10 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 114 | 3.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.06 | -0.04 | -40.00% | 0.01 | 1 | 187 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.23 | +0.11 | +91.67% | 0.00 | 9 | 5,415 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 0.15 | 1.10 | 0.63 | 0.30 | +0.12 | +66.67% | 0.01 | 10 | 3,426 | 1.09 | -0.01 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 0.60 | 1.40 | 1.00 | 0.78 | -0.29 | -27.11% | 0.02 | 126 | 2,012 | 0.96 | -0.07 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 1.30 | 1.90 | 1.60 | 1.50 | -1.10 | -42.31% | 0.02 | 44 | 592 | 0.78 | -0.23 | 0.04 | -0.16 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 1.80 | 3.70 | 2.75 | 3.40 | -1.50 | -30.62% | 0.04 | 9 | 126 | 0.56 | -0.48 | 0.06 | -0.19 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 80.00 | 5.50 | 8.10 | 6.80 | 9.75 | 0.00 | 0.00% | 0.08 | 0 | 77 | 1.07 | -0.73 | 0.05 | -0.15 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 10.10 | 12.10 | 11.10 | 10.71 | -2.29 | -17.62% | 0.13 | 1 | 48 | 1.14 | -0.89 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 14.50 | 16.80 | 15.65 | 17.05 | -0.19 | -1.11% | 0.17 | 1 | 122 | 1.31 | -0.97 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 95.00 | 19.00 | 21.70 | 20.35 | 25.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.50 | -0.99 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 100.00 | 24.00 | 26.70 | 25.35 | 39.51 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:58 PM EST |
| 105.00 | 28.70 | 31.70 | 30.20 | 33.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:58 PM EST |
| 110.00 | 33.70 | 36.70 | 35.20 | 39.46 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:58 PM EST |
| 115.00 | 38.70 | 41.70 | 40.20 | 40.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:58 PM EST |
| 120.00 | 43.70 | 46.60 | 45.15 | 52.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:58 PM EST |
| 125.00 | 48.70 | 52.70 | 50.70 | 28.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:58 PM EST |
| 130.00 | 53.70 | 57.70 | 55.70 | % | 0.43 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 135.00 | 58.70 | 61.70 | 60.20 | 29.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:58 PM EST |
| 140.00 | 63.70 | 66.90 | 65.30 | % | 0.47 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 145.00 | 68.70 | 71.70 | 70.20 | % | 0.48 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 150.00 | 73.70 | 77.50 | 75.60 | % | 0.50 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 155.00 | 78.70 | 81.70 | 80.20 | % | 0.52 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 160.00 | 83.70 | 86.60 | 85.15 | % | 0.53 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 165.00 | 88.70 | 91.70 | 90.20 | % | 0.55 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 170.00 | 93.70 | 96.70 | 95.20 | % | 0.56 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |